Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.243 | 6.523 | 6.240 | 6.350 | 219,104 | +0.13(+2.05%) |
Jul 30, 2002 | 6.410 | 6.410 | 6.088 | 6.222 | 167,537 | -0.20(-3.17%) |
Jul 29, 2002 | 6.040 | 6.426 | 6.040 | 6.426 | 130,782 | +0.39(+6.39%) |
Jul 26, 2002 | 5.876 | 6.040 | 5.854 | 6.040 | 147,679 | +0.16(+2.79%) |
Jul 25, 2002 | 5.970 | 6.040 | 5.696 | 5.876 | 284,935 | -0.09(-1.58%) |
Jul 24, 2002 | 5.523 | 5.970 | 5.393 | 5.970 | 353,727 | +0.38(+6.79%) |
Jul 23, 2002 | 5.833 | 5.879 | 5.569 | 5.590 | 281,972 | -0.24(-4.17%) |
Jul 22, 2002 | 6.031 | 6.113 | 5.797 | 5.833 | 332,881 | -0.17(-2.79%) |
Jul 19, 2002 | 6.076 | 6.125 | 5.994 | 6.000 | 274,621 | -0.17(-2.71%) |
Jul 17, 2002 | 6.155 | 6.246 | 6.076 | 6.167 | 320,154 | -0.05(-0.73%) |
Jul 12, 2002 | 6.225 | 6.255 | 6.183 | 6.213 | 173,352 | +0.00(+0.00%) |
Jul 11, 2002 | 6.334 | 6.334 | 6.186 | 6.213 | 137,475 | -0.17(-2.67%) |
Jul 10, 2002 | 6.623 | 6.623 | 6.365 | 6.383 | 173,462 | -0.16(-2.51%) |
Jul 09, 2002 | 6.532 | 6.547 | 6.532 | 6.547 | 185,970 | +0.02(+0.23%) |
Jul 08, 2002 | 6.638 | 6.638 | 6.532 | 6.532 | 97,209 | -0.12(-1.87%) |
Jul 05, 2002 | 6.593 | 6.711 | 6.590 | 6.657 | 25,454 | +0.09(+1.44%) |
Jul 04, 2002 | 6.578 | 6.699 | 6.444 | 6.562 | 90,735 | +0.00(+0.00%) |
Jul 03, 2002 | 6.578 | 6.699 | 6.444 | 6.562 | 90,735 | -0.02(-0.23%) |
Jul 02, 2002 | 6.714 | 6.717 | 6.532 | 6.578 | 198,916 | -0.14(-2.04%) |
Jul 01, 2002 | 6.927 | 6.927 | 6.681 | 6.714 | 116,300 | -0.23(-3.28%) |
Jun 28, 2002 | 6.690 | 6.942 | 6.690 | 6.942 | 210,985 | +0.25(+3.77%) |
Jun 27, 2002 | 6.684 | 6.714 | 6.608 | 6.690 | 82,397 | -0.02(-0.32%) |
Jun 26, 2002 | 6.653 | 6.726 | 6.562 | 6.711 | 115,312 | +0.03(+0.41%) |
Jun 25, 2002 | 6.745 | 6.793 | 6.608 | 6.684 | 105,876 | +0.05(+0.69%) |
Jun 21, 2002 | 6.684 | 6.705 | 6.562 | 6.638 | 171,377 | -0.02(-0.23%) |
Jun 20, 2002 | 6.760 | 6.821 | 6.617 | 6.653 | 83,275 | -0.04(-0.59%) |
Jun 19, 2002 | 6.805 | 6.897 | 6.669 | 6.693 | 220,860 | -0.08(-1.12%) |
Jun 18, 2002 | 6.669 | 6.772 | 6.623 | 6.769 | 105,876 | +0.09(+1.27%) |
Jun 17, 2002 | 6.517 | 6.684 | 6.517 | 6.684 | 80,422 | +0.21(+3.29%) |
Jun 14, 2002 | 6.395 | 6.511 | 6.341 | 6.471 | 136,817 | -0.06(-0.93%) |
Jun 12, 2002 | 6.459 | 6.532 | 6.380 | 6.532 | 70,767 | +0.15(+2.33%) |
Jun 11, 2002 | 6.471 | 6.499 | 6.350 | 6.383 | 241,267 | -0.12(-1.78%) |
Jun 10, 2002 | 6.562 | 6.599 | 6.499 | 6.499 | 191,895 | -0.06(-0.93%) |
Jun 07, 2002 | 6.347 | 6.562 | 6.259 | 6.559 | 326,188 | +0.14(+2.13%) |
Jun 06, 2002 | 6.729 | 6.821 | 6.423 | 6.423 | 170,061 | -0.28(-4.13%) |
Jun 05, 2002 | 6.827 | 6.827 | 6.614 | 6.699 | 101,049 | -0.27(-3.92%) |
May 31, 2002 | 6.972 | 7.170 | 6.948 | 6.972 | 101,159 | -0.23(-3.16%) |
May 28, 2002 | 7.216 | 7.276 | 7.140 | 7.200 | 85,908 | -0.03(-0.42%) |
May 27, 2002 | 7.322 | 7.322 | 7.155 | 7.231 | 85,469 | +0.00(+0.00%) |
May 24, 2002 | 7.322 | 7.322 | 7.155 | 7.231 | 83,823 | -0.09(-1.16%) |
May 23, 2002 | 7.158 | 7.340 | 7.109 | 7.316 | 110,594 | +0.17(+2.42%) |
May 22, 2002 | 7.140 | 7.200 | 7.109 | 7.143 | 59,795 | +0.00(+0.04%) |
May 21, 2002 | 7.155 | 7.276 | 7.103 | 7.140 | 167,428 | -0.02(-0.21%) |
May 20, 2002 | 7.155 | 7.249 | 7.124 | 7.155 | 69,011 | +0.00(+0.00%) |
May 17, 2002 | 7.413 | 7.413 | 7.051 | 7.155 | 123,870 | -0.22(-3.05%) |
May 16, 2002 | 7.322 | 7.504 | 7.307 | 7.380 | 127,600 | +0.06(+0.79%) |
May 15, 2002 | 7.492 | 7.492 | 7.295 | 7.322 | 107,961 | -0.18(-2.43%) |
May 14, 2002 | 7.550 | 7.574 | 7.428 | 7.504 | 137,255 | -0.01(-0.16%) |
May 13, 2002 | 7.413 | 7.535 | 7.322 | 7.516 | 61,660 | +0.08(+1.06%) |
May 10, 2002 | 7.459 | 7.486 | 7.383 | 7.437 | 81,300 | -0.01(-0.08%) |
May 09, 2002 | 7.535 | 7.553 | 7.413 | 7.443 | 128,807 | -0.09(-1.21%) |
May 08, 2002 | 7.291 | 7.574 | 7.291 | 7.535 | 175,327 | +0.30(+4.16%) |
May 07, 2002 | 7.489 | 7.489 | 7.234 | 7.234 | 184,324 | -0.25(-3.29%) |
May 06, 2002 | 7.671 | 7.671 | 7.462 | 7.480 | 149,324 | -0.19(-2.50%) |
May 03, 2002 | 7.717 | 7.832 | 7.601 | 7.671 | 281,972 | -0.08(-0.98%) |
May 02, 2002 | 7.844 | 7.914 | 7.738 | 7.747 | 224,919 | -0.10(-1.24%) |